Mercados españoles cerrados en 8 hrs
IBEX 35
10.958,50 +45,70 (+0,42%) Euro Stoxx 50
4.936,98 +30,65 (+0,62%) Dólar/Euro
1,0758 +0,0009 (+0,09%) Petróleo Brent
86,67 +0,43 (+0,50%) Oro
2.353,40 +20,00 (+0,86%) Bitcoin EUR
56.571,70 -1.643,23 (-2,82%)
Fidelity Emerging Markets K (FKEMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 01 jul 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 28 jun 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 27 jun 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 26 jun 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
| 25 jun 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
| 24 jun 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 21 jun 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 20 jun 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 18 jun 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
| 17 jun 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
| 14 jun 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 13 jun 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 12 jun 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
| 11 jun 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
| 10 jun 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 07 jun 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 06 jun 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 05 jun 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 04 jun 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 03 jun 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
| 31 may 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 30 may 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 29 may 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
| 28 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 24 may 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 23 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 22 may 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 21 may 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 20 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 17 may 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 16 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 15 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 14 may 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
| 13 may 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 10 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 09 may 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 08 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 07 may 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 06 may 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 03 may 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 02 may 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 01 may 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 30 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 29 abr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 26 abr 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 25 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 24 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 23 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 22 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 19 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 18 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 17 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 16 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
| 15 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 12 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 11 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 10 abr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
| 09 abr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
| 08 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 05 abr 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 04 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 03 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 02 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 01 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
| 28 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 27 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 26 mar 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 25 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 22 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 21 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 20 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 19 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 18 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 15 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 14 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 13 mar 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 12 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
| 11 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 08 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 07 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 06 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 05 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 04 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 01 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 29 feb 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 28 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 27 feb 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 26 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 23 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 22 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 21 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 20 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 16 feb 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 15 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 14 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 13 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 12 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 09 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 08 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.